Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.38 | 22.50 | 22.00 | 22.50 | 4,746 | +0.06(+0.29%) |
Jun 29, 2020 | 22.44 | 22.65 | 22.44 | 22.44 | 899 | -0.06(-0.28%) |
Jun 26, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.02(+0.09%) |
Jun 25, 2020 | 22.50 | 22.50 | 21.49 | 22.48 | 3,250 | +0.61(+2.79%) |
Jun 24, 2020 | 22.19 | 22.19 | 21.47 | 21.87 | 14,936 | -0.50(-2.22%) |
Jun 23, 2020 | 22.63 | 22.75 | 22.30 | 22.37 | 2,747 | -0.42(-1.86%) |
Jun 22, 2020 | 22.53 | 22.79 | 22.30 | 22.79 | 1,763 | -0.11(-0.48%) |
Jun 19, 2020 | 22.50 | 22.90 | 21.58 | 22.90 | 3,100 | +0.70(+3.15%) |
Jun 18, 2020 | 22.32 | 23.00 | 22.20 | 22.20 | 2,424 | -0.21(-0.91%) |
Jun 17, 2020 | 22.51 | 23.20 | 22.31 | 22.41 | 2,910 | -0.04(-0.16%) |
Jun 16, 2020 | 22.50 | 22.50 | 22.16 | 22.44 | 3,155 | +0.15(+0.67%) |
Jun 15, 2020 | 22.05 | 22.52 | 22.04 | 22.29 | 2,940 | +0.04(+0.18%) |
Jun 12, 2020 | 22.41 | 22.70 | 22.25 | 22.25 | 3,200 | -0.14(-0.63%) |
Jun 11, 2020 | 22.51 | 22.90 | 21.77 | 22.39 | 5,697 | -0.36(-1.58%) |
Jun 10, 2020 | 22.80 | 22.85 | 22.70 | 22.75 | 3,320 | -0.10(-0.44%) |
Jun 09, 2020 | 23.04 | 23.07 | 22.80 | 22.85 | 6,097 | -0.26(-1.13%) |
Jun 08, 2020 | 23.06 | 23.65 | 23.01 | 23.11 | 9,672 | +0.11(+0.48%) |
Jun 05, 2020 | 22.92 | 23.25 | 22.89 | 23.00 | 4,000 | +0.00(+0.00%) |
Jun 04, 2020 | 22.76 | 23.77 | 22.75 | 23.00 | 3,550 | +0.19(+0.83%) |
Jun 03, 2020 | 23.25 | 23.25 | 22.80 | 22.81 | 6,664 | -0.09(-0.39%) |
Jun 02, 2020 | 23.10 | 23.10 | 22.60 | 22.90 | 5,721 | +0.15(+0.66%) |
Jun 01, 2020 | 22.68 | 23.09 | 22.50 | 22.75 | 11,969 | +0.07(+0.33%) |
May 29, 2020 | 22.84 | 23.45 | 21.82 | 22.68 | 20,800 | +0.32(+1.45%) |
May 28, 2020 | 22.25 | 23.00 | 22.25 | 22.35 | 2,260 | +0.65(+3.00%) |
May 27, 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 135 | +0.28(+1.31%) |
May 26, 2020 | 21.55 | 21.55 | 21.11 | 21.42 | 4,250 | -0.48(-2.19%) |
May 22, 2020 | 21.67 | 22.25 | 21.35 | 21.90 | 700 | +0.45(+2.10%) |
May 21, 2020 | 21.48 | 21.48 | 21.20 | 21.45 | 625 | +0.05(+0.23%) |
May 20, 2020 | 21.60 | 21.60 | 20.88 | 21.40 | 11,477 | +0.89(+4.34%) |
May 19, 2020 | 20.96 | 21.00 | 20.51 | 20.51 | 9,345 | -0.43(-2.05%) |
May 18, 2020 | 21.50 | 22.90 | 20.01 | 20.94 | 8,647 | +0.44(+2.15%) |
May 15, 2020 | 20.50 | 20.50 | 20.33 | 20.50 | 1,600 | +0.00(+0.00%) |
May 14, 2020 | 19.81 | 20.85 | 19.81 | 20.50 | 1,132 | +0.20(+0.99%) |
May 13, 2020 | 20.16 | 20.30 | 19.80 | 20.30 | 2,843 | +0.05(+0.25%) |
May 12, 2020 | 20.00 | 20.57 | 20.00 | 20.25 | 9,300 | -0.04(-0.20%) |
May 11, 2020 | 21.00 | 21.00 | 20.19 | 20.29 | 3,040 | -0.66(-3.15%) |
May 08, 2020 | 20.54 | 20.95 | 20.15 | 20.95 | 9,600 | +0.95(+4.75%) |
May 07, 2020 | 20.21 | 20.40 | 20.00 | 20.00 | 5,500 | -0.02(-0.10%) |
May 06, 2020 | 20.50 | 21.00 | 20.00 | 20.02 | 2,620 | -0.48(-2.34%) |
May 05, 2020 | 20.64 | 20.80 | 20.24 | 20.50 | 8,140 | +0.50(+2.50%) |
May 04, 2020 | 20.25 | 20.27 | 20.00 | 20.00 | 900 | -0.23(-1.11%) |
May 01, 2020 | 20.90 | 21.08 | 20.23 | 20.23 | 3,200 | -0.67(-3.23%) |
Apr 30, 2020 | 20.25 | 21.15 | 19.25 | 20.90 | 7,715 | -0.24(-1.14%) |
Apr 29, 2020 | 20.35 | 21.29 | 20.18 | 21.14 | 9,425 | +1.09(+5.44%) |
Apr 28, 2020 | 19.50 | 20.20 | 19.50 | 20.05 | 12,445 | -0.10(-0.50%) |
Apr 27, 2020 | 20.00 | 20.24 | 19.27 | 20.15 | 4,420 | -0.25(-1.23%) |
Apr 24, 2020 | 20.95 | 20.95 | 19.21 | 20.40 | 9,700 | -0.54(-2.57%) |
Apr 23, 2020 | 20.88 | 21.00 | 20.88 | 20.94 | 2,308 | +0.23(+1.13%) |
Apr 22, 2020 | 20.77 | 20.77 | 20.60 | 20.70 | 824 | -0.30(-1.41%) |
Apr 21, 2020 | 20.82 | 21.00 | 20.79 | 21.00 | 6,584 | +0.25(+1.20%) |
Apr 20, 2020 | 20.50 | 21.20 | 20.50 | 20.75 | 726 | -0.30(-1.43%) |
Apr 17, 2020 | 21.50 | 21.50 | 20.51 | 21.05 | 3,700 | -0.37(-1.73%) |
Apr 16, 2020 | 20.49 | 21.42 | 19.71 | 21.42 | 17,815 | +0.42(+2.00%) |
Apr 15, 2020 | 20.55 | 21.00 | 20.55 | 21.00 | 2,605 | +0.00(+0.00%) |
Apr 14, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 2,020 | -1.00(-4.55%) |
Apr 13, 2020 | 20.00 | 22.00 | 20.00 | 22.00 | 354 | +0.10(+0.46%) |
Apr 09, 2020 | 19.01 | 21.90 | 19.00 | 21.90 | 10,600 | +2.90(+15.26%) |
Apr 08, 2020 | 17.85 | 19.40 | 17.85 | 19.00 | 9,090 | +0.75(+4.11%) |
Apr 07, 2020 | 17.15 | 18.80 | 17.15 | 18.25 | 7,518 | +1.25(+7.35%) |
Apr 06, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 2,778 | +0.50(+3.03%) |
Apr 03, 2020 | 17.13 | 17.31 | 15.41 | 16.50 | 11,600 | -1.50(-8.33%) |
Apr 02, 2020 | 17.15 | 18.00 | 16.19 | 18.00 | 5,884 | +0.50(+2.86%) |